Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2020 | 0.0497 | 0.0497 | 0.0497 | 0 | -0.00(-1.58%) | |
Jan 27, 2020 | 0.0505 | 0.0505 | 0.0505 | 0 | -0.01(-13.82%) | |
Jan 24, 2020 | 0.0430 | 0.0586 | 0.0430 | 0.0586 | 18,500 | +0.02(+36.60%) |
Jan 22, 2020 | 0.0429 | 0.0429 | 0.0429 | 0 | +0.00(+5.67%) | |
Jan 15, 2020 | 0.0406 | 0.0406 | 0.0406 | 0 | +0.00(+2.53%) | |
Jan 14, 2020 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 10,000 | +0.02(+73.68%) |
Jan 09, 2020 | 0.0228 | 0.0228 | 0.0228 | 0 | -0.02(-42.13%) | |
Jan 03, 2020 | 0.0394 | 0.0394 | 0.0394 | 0 | -0.00(-6.19%) | |
Jan 02, 2020 | 0.0376 | 0.0420 | 0.0376 | 0.0420 | 4,300 | +0.01(+30.84%) |
Dec 31, 2019 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 4,000 | -0.01(-23.57%) |
Dec 30, 2019 | 0.0326 | 0.0420 | 0.0326 | 0.0420 | 5,900 | +0.01(+48.41%) |
Dec 27, 2019 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 1,800 | -0.00(-0.70%) |
Dec 24, 2019 | 0.0285 | 0.0285 | 0.0285 | 0 | -0.00(-13.11%) | |
Dec 20, 2019 | 0.0328 | 0.0328 | 0.0328 | 0 | -0.00(-11.11%) | |
Dec 19, 2019 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 30,000 | +0.00(+5.73%) |
Dec 16, 2019 | 0.0349 | 0.0349 | 0.0349 | 0 | -0.00(-5.16%) | |
Dec 13, 2019 | 0.0312 | 0.0368 | 0.0312 | 0.0368 | 2,600 | +0.00(+8.24%) |
Dec 12, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 700 | -0.00(-9.33%) |
Dec 11, 2019 | 0.0240 | 0.0375 | 0.0240 | 0.0375 | 6,000 | +0.00(+2.46%) |
Dec 10, 2019 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 2,700 | +0.01(+44.66%) |
Dec 09, 2019 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 35,000 | -0.00(-0.78%) |
Dec 05, 2019 | 0.0255 | 0.0255 | 0.0255 | 0 | -0.00(-9.57%) | |
Dec 02, 2019 | 0.0282 | 0.0282 | 0.0282 | 0 | -0.00(-0.70%) | |
Nov 20, 2019 | 0.0284 | 0.0284 | 0.0284 | 0 | -0.00(-2.07%) | |
Nov 14, 2019 | 0.0290 | 0.0290 | 0.0290 | 0 | +0.00(+3.57%) | |
Nov 12, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-6.67%) | |
Nov 01, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-11.76%) | |
Oct 25, 2019 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 3,000 | +0.00(+11.11%) |
Oct 23, 2019 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 5,000 | -0.01(-23.69%) |
Oct 16, 2019 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.01(+43.21%) | |
Oct 10, 2019 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-2.10%) | |
Oct 08, 2019 | 0.0286 | 0.0286 | 0.0286 | 0 | +0.00(+0.35%) | |
Oct 07, 2019 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 3,000 | -0.01(-24.00%) |
Sep 30, 2019 | 0.0375 | 0.0375 | 0.0375 | 0 | +0.01(+36.36%) | |
Sep 23, 2019 | 0.0275 | 0.0275 | 0.0275 | 0 | -0.01(-21.43%) | |
Sep 18, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-17.84%) | |
Sep 17, 2019 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 9,999 | -0.00(-1.84%) |
Sep 13, 2019 | 0.0434 | 0.0434 | 0.0434 | 0 | +0.00(+1.40%) | |
Sep 12, 2019 | 0.0448 | 0.0448 | 0.0428 | 0.0428 | 2,200 | +0.00(+0.71%) |
Sep 10, 2019 | 0.0425 | 0.0425 | 0.0425 | 0 | +0.00(+6.25%) | |
Sep 09, 2019 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | 6,300 | -0.00(-10.91%) |
Aug 13, 2019 | 0.0449 | 0.0449 | 0.0449 | 0 | +0.01(+40.31%) | |
Aug 12, 2019 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 11,999 | -0.00(-9.86%) |
Aug 09, 2019 | 0.0378 | 0.0378 | 0.0355 | 0.0355 | 2,000 | -0.01(-16.86%) |
Aug 08, 2019 | 0.0349 | 0.0441 | 0.0349 | 0.0427 | 11,700 | -0.00(-3.83%) |
Aug 07, 2019 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 3,000 | -0.00(-7.50%) |
Aug 02, 2019 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.01(+25.33%) | |
Jul 31, 2019 | 0.0383 | 0.0383 | 0.0383 | 0 | +0.01(+16.06%) | |
Jul 30, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,000 | -0.00(-11.29%) |
Jul 26, 2019 | 0.0372 | 0.0372 | 0.0372 | 0 | -0.01(-17.33%) | |
Jul 25, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 29,500 | +0.00(+7.66%) |
Jul 23, 2019 | 0.0418 | 0.0418 | 0.0418 | 0 | -0.00(-7.11%) | |
Jul 15, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.00(-0.66%) | |
Jul 10, 2019 | 0.0453 | 0.0453 | 0.0453 | 0 | -0.00(-4.63%) | |
Jul 08, 2019 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+8.45%) | |
Jul 01, 2019 | 0.0438 | 0.0438 | 0.0438 | 0 | +0.00(+7.09%) | |
Jun 28, 2019 | 0.0400 | 0.0409 | 0.0400 | 0.0409 | 23,000 | -0.00(-5.76%) |
Jun 27, 2019 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 500 | -0.00(-7.26%) |
Jun 26, 2019 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 3,000 | -0.00(-0.85%) |
Jun 25, 2019 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 4,000 | +0.01(+18.00%) |
Jun 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 | +0.00(+1.27%) |
Jun 17, 2019 | 0.0400 | 0.0400 | 0.0379 | 0.0395 | 24,600 | +0.01(+22.67%) |
Jun 12, 2019 | 0.0322 | 0.0322 | 0.0322 | 0 | -0.00(-8.00%) | |
Jun 10, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+5.74%) | |
Jun 07, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 10,000 | -0.00(-9.81%) |
Jun 05, 2019 | 0.0367 | 0.0367 | 0.0367 | 0 | +0.01(+25.26%) | |
Jun 03, 2019 | 0.0293 | 0.0293 | 0.0293 | 0 | -0.00(-7.28%) | |
May 29, 2019 | 0.0316 | 0.0316 | 0.0316 | 0 | -0.01(-14.36%) | |
May 22, 2019 | 0.0369 | 0.0369 | 0.0369 | 0 | +0.00(+1.10%) | |
May 17, 2019 | 0.0365 | 0.0365 | 0.0365 | 0 | -0.01(-17.98%) | |
May 14, 2019 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.01(+23.61%) | |
May 02, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,000 | -0.01(-26.08%) |
May 01, 2019 | 0.0390 | 0.0487 | 0.0390 | 0.0487 | 15,000 | +0.01(+43.24%) |
Apr 30, 2019 | 0.0430 | 0.0430 | 0.0340 | 0.0340 | 15,000 | -0.00(-8.85%) |
Apr 29, 2019 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 500 | -0.01(-25.40%) |
Apr 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,500 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-2.72%) | |
Apr 12, 2019 | 0.0514 | 0.0514 | 0.0514 | 0 | +0.02(+50.73%) | |
Mar 29, 2019 | 0.0341 | 0.0341 | 0.0341 | 0 | +0.00(+0.59%) | |
Mar 28, 2019 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 1,000 | -0.01(-14.18%) |
Mar 19, 2019 | 0.0395 | 0.0395 | 0.0395 | 0 | +0.01(+28.66%) | |
Mar 15, 2019 | 0.0307 | 0.0307 | 0.0307 | 0 | -0.01(-25.12%) | |
Mar 14, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 | -0.01(-15.64%) |
Mar 13, 2019 | 0.0486 | 0.0486 | 0.0486 | 1 | +0.00(+0.00%) | |
Mar 07, 2019 | 0.0486 | 0.0486 | 0.0486 | 0 | +0.00(+2.32%) | |
Mar 05, 2019 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.01(+22.74%) | |
Feb 26, 2019 | 0.0387 | 0.0387 | 0.0387 | 0 | +0.00(+10.57%) | |
Feb 25, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500 | -0.01(-18.03%) |
Feb 19, 2019 | 0.0427 | 0.0427 | 0.0427 | 0 | -0.01(-19.59%) | |
Feb 12, 2019 | 0.0531 | 0.0531 | 0.0531 | 0 | +0.01(+35.11%) | |
Feb 08, 2019 | 0.0393 | 0.0393 | 0.0393 | 0 | -0.00(-6.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.